Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.08 | 1.2 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 258,200 |
5 Jun 2023 | USD | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 42,600 |
2 Jun 2023 | USD | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 127,700 |
1 Jun 2023 | USD | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | +0.06 (+5.94%) | 146,300 |
31 May 2023 | USD | 1.13 | 1.17 | 0.99 | 1.01 | 1.01 | -0.18 (-15.13%) | 385,800 |
30 May 2023 | USD | 1.18 | 1.19 | 1.145 | 1.19 | 1.19 | +0.04 (+3.48%) | 62,400 |
26 May 2023 | USD | 1.13 | 1.192 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 172,800 |
25 May 2023 | USD | 1.27 | 1.28 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 143,500 |
24 May 2023 | USD | 1.17 | 1.185 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 67,200 |
23 May 2023 | USD | 1.12 | 1.17 | 1.1 | 1.16 | 1.16 | -0.03 (-2.52%) | 175,400 |
22 May 2023 | USD | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | +0.05 (+4.39%) | 159,900 |
19 May 2023 | USD | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 115,400 |
18 May 2023 | USD | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 119,900 |
17 May 2023 | USD | 1.16 | 1.199 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 123,500 |
16 May 2023 | USD | 1.24 | 1.25 | 1.16 | 1.16 | 1.16 | -0.07 (-5.69%) | 139,600 |
15 May 2023 | USD | 1.22 | 1.24 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 114,500 |
12 May 2023 | USD | 1.24 | 1.26 | 1.16 | 1.18 | 1.18 | -0.06 (-4.84%) | 114,800 |
11 May 2023 | USD | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | +0.01 (+0.81%) | 69,200 |
10 May 2023 | USD | 1.265 | 1.279 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 157,100 |
9 May 2023 | USD | 1.29 | 1.3 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 114,700 |
8 May 2023 | USD | 1.3 | 1.3 | 1.2 | 1.27 | 1.27 | +0.05 (+4.10%) | 156,700 |
5 May 2023 | USD | 1.23 | 1.25 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 100,100 |
4 May 2023 | USD | 1.244 | 1.26 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 136,400 |
3 May 2023 | USD | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 166,500 |
2 May 2023 | USD | 1.23 | 1.232 | 1.18 | 1.21 | 1.21 | -0.05 (-3.97%) | 116,500 |
1 May 2023 | USD | 1.17 | 1.315 | 1.16 | 1.26 | 1.26 | +0.11 (+9.57%) | 146,300 |
28 Apr 2023 | USD | 1.16 | 1.229 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 139,500 |
27 Apr 2023 | USD | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 45,800 |
26 Apr 2023 | USD | 1.2 | 1.24 | 1.15 | 1.18 | 1.18 | -0.07 (-5.60%) | 143,400 |
25 Apr 2023 | USD | 1.11 | 1.29 | 1.101 | 1.25 | 1.25 | +0.13 (+11.61%) | 236,700 |